Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-10 | 324.00 | 332.00 | 324.00 | 331.00 | 145,536 |
| 2024-05-09 | 311.00 | 333.00 | 311.00 | 333.00 | 249,651 |
| 2024-05-08 | 315.00 | 326.00 | 314.00 | 326.00 | 1,280,017 |
| 2024-05-07 | 324.00 | 324.00 | 308.00 | 318.00 | 2,924,279 |
| 2024-05-06 | 324.00 | 324.00 | 324.00 | 324.00 | 0 |
| 2024-05-03 | 330.00 | 330.00 | 321.00 | 324.00 | 886,641 |
| 2024-05-02 | 332.00 | 333.00 | 323.00 | 330.00 | 604,026 |
| 2024-05-01 | 342.00 | 342.00 | 322.00 | 333.00 | 386,778 |
| 2024-04-30 | 327.00 | 344.00 | 327.00 | 333.00 | 1,322,979 |
| 2024-04-29 | 319.00 | 328.05 | 317.75 | 328.00 | 554,134 |
| 2024-04-26 | 310.00 | 320.00 | 310.00 | 319.00 | 208,148 |
| 2024-04-25 | 317.90 | 321.35 | 309.50 | 316.25 | 939,966 |
| 2024-04-24 | 302.05 | 317.15 | 302.05 | 313.05 | 538,983 |
| 2024-04-23 | 285.00 | 318.00 | 280.50 | 315.00 | 1,518,837 |
| 2024-04-22 | 39.00 | 40.60 | 39.00 | 39.30 | 21,921,422 |
| 2024-04-19 | 39.00 | 39.10 | 38.55 | 39.00 | 4,682,576 |
| 2024-04-18 | 39.50 | 39.50 | 38.70 | 39.00 | 9,023,030 |
| 2024-04-17 | 39.20 | 39.20 | 38.65 | 38.95 | 9,903,753 |
| 2024-04-16 | 39.50 | 39.50 | 38.65 | 38.65 | 5,382,136 |
| 2024-04-15 | 38.50 | 39.00 | 38.50 | 39.00 | 4,620,953 |
| 2024-04-12 | 38.50 | 38.70 | 38.45 | 38.50 | 18,289,331 |
| 2024-04-11 | 38.50 | 38.65 | 38.05 | 38.50 | 6,506,630 |
| 2024-04-10 | 39.15 | 39.45 | 38.75 | 38.85 | 8,642,858 |
| 2024-04-09 | 39.60 | 39.85 | 39.00 | 39.00 | 2,703,760 |
| 2024-04-08 | 40.00 | 40.10 | 39.20 | 39.75 | 4,939,382 |
| 2024-04-05 | 39.20 | 39.90 | 38.60 | 39.60 | 10,080,156 |
| 2024-04-04 | 38.70 | 39.15 | 38.70 | 38.90 | 4,405,963 |
| 2024-04-03 | 37.55 | 38.35 | 37.55 | 38.35 | 5,793,841 |
| 2024-04-02 | 38.05 | 38.50 | 37.65 | 37.65 | 8,390,646 |
| 2024-04-01 | 38.40 | 38.40 | 38.40 | 38.40 | 0 |
| 2024-03-29 | 38.40 | 38.40 | 38.40 | 38.40 | 0 |
| 2024-03-28 | 38.95 | 38.95 | 38.35 | 38.40 | 557,580 |
| 2024-03-27 | 38.00 | 38.55 | 38.00 | 38.45 | 9,348,640 |
| 2024-03-26 | 38.20 | 38.30 | 38.00 | 38.30 | 607,337 |
| 2024-03-25 | 38.50 | 38.50 | 38.00 | 38.20 | 1,023,095 |
| 2024-03-22 | 38.25 | 38.75 | 38.00 | 38.60 | 16,288,190 |
| 2024-03-21 | 38.00 | 38.30 | 37.80 | 38.20 | 11,216,878 |
| 2024-03-20 | 37.60 | 38.10 | 37.50 | 38.00 | 10,146,466 |
| 2024-03-19 | 37.65 | 37.85 | 37.40 | 37.55 | 2,508,129 |
| 2024-03-18 | 38.45 | 38.45 | 37.30 | 37.65 | 9,474,253 |
| 2024-03-15 | 38.35 | 38.90 | 37.75 | 37.80 | 77,570,210 |
| 2024-03-14 | 37.75 | 38.40 | 37.70 | 38.40 | 34,647,920 |
| 2024-03-13 | 37.15 | 37.95 | 37.15 | 37.95 | 2,109,315 |
| 2024-03-12 | 37.65 | 37.65 | 37.25 | 37.30 | 544,897 |
| 2024-03-11 | 37.45 | 37.70 | 37.45 | 37.60 | 707,720 |
| 2024-03-08 | 37.45 | 37.70 | 37.15 | 37.70 | 1,204,491 |
| 2024-03-07 | 37.50 | 37.50 | 37.50 | 37.50 | 834,814 |
| 2024-03-06 | 37.00 | 37.85 | 36.70 | 37.85 | 1,921,860 |
| 2024-03-05 | 36.90 | 36.95 | 36.65 | 36.75 | 3,386,730 |
| 2024-03-04 | 37.00 | 37.45 | 36.75 | 37.00 | 5,656,009 |
| 2024-03-01 | 36.45 | 37.00 | 36.45 | 37.00 | 3,536,821 |
| 2024-02-29 | 36.50 | 36.65 | 36.20 | 36.50 | 2,286,633 |
| 2024-02-28 | 36.40 | 36.85 | 36.25 | 36.50 | 6,244,317 |
| 2024-02-27 | 35.95 | 36.50 | 35.95 | 36.45 | 5,321,360 |
| 2024-02-26 | 36.00 | 36.30 | 35.65 | 35.65 | 2,434,717 |
| 2024-02-23 | 36.30 | 36.60 | 36.00 | 36.00 | 13,335,858 |
| 2024-02-22 | 35.45 | 36.25 | 35.45 | 36.25 | 82,287,128 |
| 2024-02-21 | 35.05 | 35.10 | 35.00 | 35.05 | 1,171,054 |
| 2024-02-20 | 35.00 | 35.60 | 34.95 | 35.45 | 4,950,161 |
| 2024-02-19 | 34.75 | 35.20 | 34.65 | 34.70 | 4,148,741 |
| 2024-02-16 | 34.20 | 34.60 | 34.00 | 34.60 | 3,193,415 |
| 2024-02-15 | 35.70 | 35.70 | 34.15 | 34.15 | 2,522,441 |
| 2024-02-14 | 34.50 | 34.50 | 34.50 | 34.50 | 265,565 |